Global Net Lease, Inc. (GNL)
NYSE: GNL · Real-Time Price · USD
9.17
+0.03 (0.38%)
Aug 28, 2026, 3:28 PM EDT - Market open
Global Net Lease Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 9.18 | 9.23 | 9.14 | 9.18 | - | 0.49% | 50,001 |
| Aug 27, 2026 | 9.07 | 9.15 | 9.03 | 9.13 | 9.13 | -0.11% | 1,186,687 |
| Aug 26, 2026 | 9.25 | 9.26 | 9.12 | 9.14 | 9.14 | -1.19% | 1,278,148 |
| Aug 25, 2026 | 9.22 | 9.29 | 9.15 | 9.25 | 9.25 | 0.33% | 1,508,538 |
| Aug 24, 2026 | 9.12 | 9.22 | 9.10 | 9.22 | 9.22 | 1.99% | 1,458,563 |
| Aug 21, 2026 | 9.12 | 9.14 | 9.02 | 9.04 | 9.04 | -0.55% | 1,463,197 |
| Aug 20, 2026 | 8.99 | 9.12 | 8.94 | 9.09 | 9.09 | 0.89% | 1,624,011 |
| Aug 19, 2026 | 8.89 | 9.03 | 8.86 | 9.01 | 9.01 | 1.92% | 1,931,158 |
| Aug 18, 2026 | 8.86 | 8.95 | 8.78 | 8.84 | 8.84 | 0.34% | 2,116,610 |
| Aug 17, 2026 | 8.76 | 8.90 | 8.74 | 8.81 | 8.81 | 0.57% | 2,240,632 |
| Aug 14, 2026 | 8.99 | 9.07 | 8.74 | 8.76 | 8.76 | -2.88% | 2,894,518 |
| Aug 13, 2026 | 8.99 | 9.11 | 8.94 | 9.02 | 9.02 | 0.33% | 2,418,355 |
| Aug 12, 2026 | 9.15 | 9.15 | 8.93 | 8.99 | 8.99 | -0.77% | 3,573,089 |
| Aug 11, 2026 | 9.24 | 9.28 | 9.02 | 9.06 | 9.06 | -2.05% | 7,740,690 |
| Aug 10, 2026 | 9.16 | 9.33 | 9.06 | 9.25 | 9.25 | 0.22% | 4,689,039 |
| Aug 7, 2026 | 9.04 | 9.23 | 9.03 | 9.23 | 9.23 | 1.76% | 3,158,083 |
| Aug 6, 2026 | 8.94 | 9.15 | 8.81 | 9.07 | 9.07 | 5.22% | 3,890,267 |
| Aug 5, 2026 | 8.66 | 8.67 | 8.43 | 8.62 | 8.62 | 0.58% | 2,464,186 |
| Aug 4, 2026 | 8.64 | 8.68 | 8.50 | 8.57 | 8.57 | -0.92% | 2,283,733 |
| Aug 3, 2026 | 8.73 | 8.81 | 8.65 | 8.65 | 8.65 | -0.80% | 1,967,315 |
| Jul 31, 2026 | 8.79 | 8.79 | 8.67 | 8.72 | 8.72 | -0.91% | 1,988,489 |
| Jul 30, 2026 | 8.89 | 8.91 | 8.71 | 8.80 | 8.80 | -0.79% | 1,930,231 |
| Jul 29, 2026 | 8.80 | 8.90 | 8.80 | 8.87 | 8.87 | 0.57% | 1,498,189 |
| Jul 28, 2026 | 8.94 | 8.97 | 8.81 | 8.82 | 8.82 | -0.34% | 1,793,584 |
| Jul 27, 2026 | 8.86 | 8.99 | 8.84 | 8.85 | 8.85 | -0.34% | 1,367,355 |
| Jul 24, 2026 | 8.94 | 9.01 | 8.82 | 8.88 | 8.88 | - | 1,786,482 |
| Jul 23, 2026 | 9.10 | 9.26 | 8.84 | 8.88 | 8.88 | -3.06% | 1,761,883 |
| Jul 22, 2026 | 9.24 | 9.25 | 9.12 | 9.16 | 9.16 | -0.33% | 1,640,923 |
| Jul 21, 2026 | 9.13 | 9.21 | 9.06 | 9.19 | 9.19 | 0.33% | 2,172,725 |
| Jul 20, 2026 | 9.26 | 9.32 | 9.08 | 9.16 | 9.16 | -1.08% | 2,484,898 |
| Jul 17, 2026 | 9.49 | 9.53 | 9.13 | 9.26 | 9.26 | -2.01% | 2,603,827 |
| Jul 16, 2026 | 8.97 | 9.46 | 8.96 | 9.45 | 9.45 | 6.06% | 3,522,379 |
| Jul 15, 2026 | 8.78 | 8.97 | 8.78 | 8.91 | 8.91 | 1.14% | 2,559,248 |
| Jul 14, 2026 | 8.85 | 8.87 | 8.77 | 8.81 | 8.81 | -0.11% | 2,509,628 |
| Jul 13, 2026 | 8.90 | 9.02 | 8.82 | 8.82 | 8.82 | -0.68% | 2,260,473 |
| Jul 10, 2026 | 9.03 | 9.08 | 8.97 | 9.07 | 8.88 | 0.67% | 2,633,767 |
| Jul 9, 2026 | 8.97 | 9.05 | 8.89 | 9.01 | 8.82 | 1.01% | 2,340,556 |
| Jul 8, 2026 | 8.91 | 8.98 | 8.89 | 8.92 | 8.73 | -0.56% | 3,291,019 |
| Jul 7, 2026 | 9.08 | 9.14 | 8.94 | 8.97 | 8.78 | -0.33% | 2,880,190 |
| Jul 6, 2026 | 9.23 | 9.30 | 9.00 | 9.00 | 8.81 | -2.28% | 2,707,538 |
| Jul 2, 2026 | 8.98 | 9.24 | 8.98 | 9.21 | 9.02 | 3.14% | 2,639,978 |
| Jul 1, 2026 | 8.90 | 9.04 | 8.90 | 8.93 | 8.74 | -0.11% | 2,081,052 |
| Jun 30, 2026 | 8.94 | 9.05 | 8.85 | 8.94 | 8.75 | - | 2,175,920 |
| Jun 29, 2026 | 9.00 | 9.02 | 8.85 | 8.94 | 8.75 | -0.67% | 4,136,218 |
| Jun 26, 2026 | 9.03 | 9.09 | 8.83 | 9.00 | 8.81 | -0.33% | 5,342,059 |
| Jun 25, 2026 | 9.20 | 9.24 | 8.97 | 9.03 | 8.84 | -1.53% | 2,637,875 |
| Jun 24, 2026 | 9.17 | 9.26 | 9.13 | 9.17 | 8.98 | - | 2,588,693 |
| Jun 23, 2026 | 9.08 | 9.19 | 9.08 | 9.17 | 8.98 | 0.99% | 3,586,126 |
| Jun 22, 2026 | 9.20 | 9.26 | 9.06 | 9.08 | 8.89 | -1.52% | 4,148,675 |
| Jun 18, 2026 | 9.11 | 9.24 | 9.11 | 9.22 | 9.03 | 1.10% | 5,315,704 |